Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentage Holdings Inc (NQ: SNTG )

2.200 -0.040 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.602 3.250 2.402 2.995 139,056 +0.30(+10.94%)
Jun 29, 2022 2.800 2.825 2.650 2.700 6,048 -0.05(-1.84%)
Jun 28, 2022 3.000 3.000 2.611 2.751 52,669 -0.30(-9.75%)
Jun 27, 2022 3.202 3.202 2.805 3.047 27,436 -0.25(-7.68%)
Jun 24, 2022 3.250 3.450 3.050 3.301 67,065 +0.18(+5.77%)
Jun 23, 2022 2.950 4.650 2.806 3.121 331,909 +0.22(+7.44%)
Jun 22, 2022 3.050 3.050 2.905 2.905 4,219 -0.18(-5.91%)
Jun 21, 2022 3.250 3.250 3.001 3.087 4,779 -0.08(-2.48%)
Jun 17, 2022 3.200 3.345 3.001 3.166 7,301 -0.03(-1.05%)
Jun 16, 2022 3.499 3.499 3.000 3.200 26,153 -0.30(-8.59%)
Jun 15, 2022 3.400 3.500 3.200 3.500 22,194 +0.10(+2.94%)
Jun 14, 2022 3.632 3.632 3.200 3.400 15,682 -0.03(-0.80%)
Jun 13, 2022 3.450 3.500 3.200 3.428 15,675 -0.05(-1.37%)
Jun 10, 2022 3.675 3.675 3.200 3.475 42,645 -0.02(-0.67%)
Jun 09, 2022 3.400 3.500 3.154 3.498 25,600 +0.20(+6.18%)
Jun 08, 2022 3.393 3.550 3.250 3.295 7,992 -0.10(-2.87%)
Jun 07, 2022 3.601 3.601 3.191 3.393 5,654 -0.00(-0.13%)
Jun 06, 2022 3.324 3.400 3.263 3.397 9,256 +0.07(+2.20%)
Jun 03, 2022 3.450 3.450 3.150 3.324 3,780 +0.12(+3.87%)
Jun 02, 2022 3.500 3.500 3.119 3.200 5,815 -0.19(-5.74%)
Jun 01, 2022 3.250 3.500 3.255 3.395 13,348 -0.10(-3.00%)
May 31, 2022 3.550 3.550 3.219 3.500 2,643 +0.15(+4.63%)
May 27, 2022 3.500 3.500 3.345 3.345 8,561 -0.13(-3.67%)
May 26, 2022 3.241 3.473 3.241 3.473 5,062 -0.01(-0.37%)
May 25, 2022 3.350 3.550 3.139 3.486 19,188 +0.21(+6.43%)
May 24, 2022 3.591 3.591 3.042 3.275 4,896 -0.08(-2.24%)
May 23, 2022 3.389 3.600 3.250 3.350 7,199 -0.11(-3.24%)
May 20, 2022 3.300 3.650 3.000 3.462 1,993 -0.00(-0.13%)
May 19, 2022 3.300 3.482 3.000 3.466 4,582 +0.26(+8.02%)
May 18, 2022 3.201 3.291 3.056 3.209 2,915 -0.09(-2.76%)
May 17, 2022 3.350 3.450 2.750 3.300 15,223 -0.15(-4.35%)
May 16, 2022 3.250 3.750 3.014 3.450 20,399 +0.45(+15.00%)
May 13, 2022 2.600 3.098 2.501 3.000 6,329 +0.30(+11.11%)
May 12, 2022 2.500 3.100 2.500 2.700 7,125 +0.19(+7.76%)
May 11, 2022 2.950 3.000 2.500 2.506 17,240 -0.39(-13.60%)
May 10, 2022 2.950 2.984 2.700 2.900 9,469 -0.15(-4.92%)
May 09, 2022 3.500 3.675 2.604 3.050 54,054 -0.60(-16.44%)
May 06, 2022 3.700 3.700 3.366 3.650 3,673 -0.15(-3.82%)
May 05, 2022 3.850 3.940 3.529 3.795 6,526 +0.04(+1.20%)
May 04, 2022 3.800 3.900 3.652 3.750 3,483 -0.18(-4.53%)
May 03, 2022 3.728 3.928 3.663 3.928 3,324 +0.18(+4.75%)
May 02, 2022 3.600 3.900 3.550 3.750 14,187 +0.25(+7.14%)
Apr 29, 2022 3.537 3.653 3.351 3.500 5,173 +0.00(+0.00%)
Apr 28, 2022 3.550 3.623 3.350 3.500 5,791 +0.05(+1.45%)
Apr 27, 2022 3.650 3.650 3.350 3.450 8,837 +0.00(+0.00%)
Apr 26, 2022 3.862 3.862 3.350 3.450 14,639 -0.33(-8.69%)
Apr 25, 2022 3.800 3.950 3.502 3.779 10,135 -0.02(-0.42%)
Apr 22, 2022 3.501 3.950 3.501 3.795 2,658 +0.06(+1.53%)
Apr 21, 2022 3.750 4.000 3.702 3.737 13,242 +0.04(+0.96%)
Apr 20, 2022 3.700 3.945 3.555 3.702 32,422 -0.30(-7.45%)
Apr 19, 2022 3.767 4.099 3.700 4.000 29,722 +0.15(+3.90%)
Apr 18, 2022 4.050 4.075 3.579 3.850 27,438 -0.15(-3.75%)
Apr 14, 2022 4.190 4.250 3.939 4.000 28,396 -0.12(-3.03%)
Apr 13, 2022 4.300 4.570 4.078 4.125 30,160 +0.03(+0.61%)
Apr 12, 2022 4.300 4.700 4.000 4.100 36,883 -0.25(-5.75%)
Apr 11, 2022 4.550 4.593 4.251 4.350 22,502 -0.25(-5.49%)
Apr 08, 2022 4.561 4.750 4.505 4.603 15,559 -0.05(-0.98%)
Apr 07, 2022 4.826 4.826 4.500 4.648 24,033 -0.11(-2.40%)
Apr 06, 2022 4.800 4.850 4.550 4.763 38,348 +0.16(+3.52%)
Apr 05, 2022 4.900 4.900 4.527 4.601 43,862 -0.29(-5.87%)
Apr 04, 2022 5.150 5.200 4.800 4.888 25,666 -0.09(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.